Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.270 | 7.350 | 6.860 | 7.070 | 12,321,737 | -0.07(-0.98%) |
Nov 27, 2009 | 7.050 | 7.240 | 6.980 | 7.140 | 6,138,553 | -0.26(-3.51%) |
Nov 25, 2009 | 7.340 | 7.440 | 7.220 | 7.400 | 3,522,977 | +0.10(+1.37%) |
Nov 24, 2009 | 7.440 | 7.520 | 7.240 | 7.300 | 6,932,303 | -0.17(-2.28%) |
Nov 23, 2009 | 7.260 | 7.490 | 7.250 | 7.470 | 11,835,595 | +0.30(+4.18%) |
Nov 20, 2009 | 7.020 | 7.240 | 7.020 | 7.170 | 8,069,512 | -0.03(-0.42%) |
Nov 19, 2009 | 7.270 | 7.280 | 6.920 | 7.200 | 11,187,239 | -0.15(-2.04%) |
Nov 18, 2009 | 7.260 | 7.360 | 7.230 | 7.350 | 8,713,001 | +0.03(+0.41%) |
Nov 17, 2009 | 7.290 | 7.330 | 7.160 | 7.320 | 5,530,252 | +0.01(+0.14%) |
Nov 16, 2009 | 7.110 | 7.320 | 7.100 | 7.310 | 8,235,539 | +0.22(+3.10%) |
Nov 13, 2009 | 7.100 | 7.150 | 7.030 | 7.090 | 7,826,908 | -0.03(-0.42%) |
Nov 12, 2009 | 7.200 | 7.240 | 7.070 | 7.120 | 5,885,912 | -0.06(-0.84%) |
Nov 11, 2009 | 7.180 | 7.320 | 7.150 | 7.180 | 7,587,255 | +0.03(+0.42%) |
Nov 10, 2009 | 7.020 | 7.180 | 7.000 | 7.150 | 6,364,518 | +0.10(+1.42%) |
Nov 09, 2009 | 7.000 | 7.080 | 6.940 | 7.050 | 8,212,125 | +0.11(+1.59%) |
Nov 06, 2009 | 6.891 | 7.095 | 6.810 | 6.940 | 5,844,645 | -0.16(-2.25%) |
Nov 05, 2009 | 6.870 | 7.150 | 6.850 | 7.100 | 9,083,512 | +0.37(+5.50%) |
Nov 04, 2009 | 6.750 | 6.840 | 6.660 | 6.730 | 11,068,653 | +0.01(+0.15%) |
Nov 03, 2009 | 6.420 | 6.760 | 6.340 | 6.720 | 10,997,371 | +0.28(+4.35%) |
Nov 02, 2009 | 6.520 | 6.700 | 6.320 | 6.440 | 14,040,363 | -0.04(-0.62%) |
Oct 30, 2009 | 6.700 | 6.790 | 6.410 | 6.480 | 10,993,774 | -0.27(-4.00%) |
Oct 29, 2009 | 6.600 | 6.880 | 6.590 | 6.750 | 11,531,675 | +0.32(+4.98%) |
Oct 28, 2009 | 6.690 | 6.770 | 6.420 | 6.430 | 20,955,150 | -0.30(-4.46%) |
Oct 27, 2009 | 7.180 | 7.320 | 6.680 | 6.730 | 15,807,601 | -0.38(-5.34%) |
Oct 26, 2009 | 7.240 | 7.480 | 7.030 | 7.110 | 14,957,709 | -0.13(-1.80%) |
Oct 23, 2009 | 7.220 | 7.510 | 7.160 | 7.240 | 9,246,967 | -0.27(-3.60%) |
Oct 22, 2009 | 7.430 | 7.540 | 7.250 | 7.510 | 7,555,237 | +0.04(+0.54%) |
Oct 21, 2009 | 7.450 | 7.770 | 7.450 | 7.470 | 7,947,570 | -0.04(-0.53%) |
Oct 20, 2009 | 7.480 | 7.790 | 7.440 | 7.510 | 9,912,365 | -0.25(-3.22%) |
Oct 19, 2009 | 7.590 | 7.860 | 7.550 | 7.760 | 10,485,807 | +0.18(+2.37%) |
Oct 16, 2009 | 7.810 | 7.810 | 7.450 | 7.580 | 8,907,051 | -0.26(-3.32%) |
Oct 15, 2009 | 7.790 | 7.850 | 7.700 | 7.840 | 7,659,876 | -0.01(-0.13%) |
Oct 14, 2009 | 7.830 | 7.970 | 7.735 | 7.850 | 8,597,523 | +0.21(+2.75%) |
Oct 13, 2009 | 7.590 | 7.750 | 7.361 | 7.640 | 11,771,275 | +0.01(+0.13%) |
Oct 12, 2009 | 7.510 | 7.670 | 7.450 | 7.630 | 8,122,572 | +0.14(+1.87%) |
Oct 09, 2009 | 7.370 | 7.500 | 7.280 | 7.490 | 7,065,394 | +0.10(+1.35%) |
Oct 08, 2009 | 7.330 | 7.450 | 7.210 | 7.390 | 6,450,513 | +0.12(+1.65%) |
Oct 07, 2009 | 7.210 | 7.290 | 7.110 | 7.270 | 6,385,390 | +0.01(+0.14%) |
Oct 06, 2009 | 7.180 | 7.360 | 7.110 | 7.260 | 7,934,622 | +0.16(+2.25%) |
Oct 05, 2009 | 6.990 | 7.190 | 6.970 | 7.100 | 6,354,866 | +0.16(+2.31%) |
Oct 02, 2009 | 6.830 | 7.010 | 6.740 | 6.940 | 8,400,893 | -0.03(-0.43%) |
Oct 01, 2009 | 7.420 | 7.420 | 6.970 | 6.970 | 11,377,234 | -0.50(-6.69%) |
Sep 30, 2009 | 7.350 | 7.490 | 7.070 | 7.470 | 21,735,600 | +0.28(+3.89%) |
Sep 29, 2009 | 7.200 | 7.250 | 7.040 | 7.190 | 14,775,007 | +0.01(+0.14%) |
Sep 28, 2009 | 7.020 | 7.260 | 6.960 | 7.180 | 9,270,155 | +0.26(+3.76%) |
Sep 25, 2009 | 6.990 | 7.100 | 6.870 | 6.920 | 8,642,368 | -0.18(-2.54%) |
Sep 24, 2009 | 7.500 | 7.550 | 7.060 | 7.100 | 9,027,394 | -0.31(-4.18%) |
Sep 23, 2009 | 7.540 | 7.690 | 7.410 | 7.410 | 11,289,495 | -0.11(-1.46%) |
Sep 22, 2009 | 7.400 | 7.600 | 7.320 | 7.520 | 10,001,185 | +0.20(+2.73%) |
Sep 21, 2009 | 7.360 | 7.410 | 7.250 | 7.320 | 6,572,708 | -0.05(-0.68%) |
Sep 18, 2009 | 7.340 | 7.410 | 7.200 | 7.370 | 11,264,193 | +0.08(+1.10%) |
Sep 17, 2009 | 7.480 | 7.490 | 7.160 | 7.290 | 12,081,991 | -0.17(-2.28%) |
Sep 16, 2009 | 7.710 | 7.740 | 7.360 | 7.460 | 25,938,512 | +0.54(+7.80%) |
Sep 15, 2009 | 6.700 | 6.940 | 6.610 | 6.920 | 8,944,907 | +0.29(+4.37%) |
Sep 14, 2009 | 6.520 | 6.650 | 6.380 | 6.630 | 7,821,390 | +0.05(+0.76%) |
Sep 11, 2009 | 6.720 | 6.750 | 6.500 | 6.580 | 9,281,026 | +0.01(+0.15%) |
Sep 10, 2009 | 6.260 | 6.620 | 6.220 | 6.570 | 13,250,598 | +0.34(+5.46%) |
Sep 09, 2009 | 5.960 | 6.240 | 5.860 | 6.230 | 17,402,428 | +0.26(+4.36%) |
Sep 08, 2009 | 6.080 | 6.150 | 5.880 | 5.970 | 10,739,181 | -0.09(-1.49%) |
Sep 04, 2009 | 5.910 | 6.070 | 5.860 | 6.060 | 6,604,419 | +0.15(+2.54%) |
Sep 03, 2009 | 5.700 | 5.920 | 5.630 | 5.910 | 6,743,759 | +0.27(+4.79%) |
Sep 02, 2009 | 5.700 | 5.790 | 5.570 | 5.640 | 6,784,896 | -0.04(-0.70%) |